Skip to main content

Aarons Holdings Company (NY: AAN )

15.01 -0.12 (-0.79%)
Streaming Delayed Price Updated: 12:05 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.98 35.06 33.96 34.52 136,640 -0.15(-0.44%)
May 27, 2021 35.03 35.32 34.60 34.67 202,560 +0.06(+0.17%)
May 26, 2021 33.15 34.61 33.15 34.61 252,642 +1.79(+5.44%)
May 25, 2021 33.49 33.87 32.76 32.83 212,400 -0.36(-1.10%)
May 24, 2021 33.30 33.55 32.53 33.19 256,668 -0.17(-0.52%)
May 21, 2021 32.61 33.75 32.18 33.37 430,134 +0.97(+2.99%)
May 20, 2021 31.59 32.62 31.35 32.40 273,691 +0.64(+2.02%)
May 19, 2021 30.43 31.80 30.24 31.75 247,664 +0.59(+1.91%)
May 18, 2021 31.68 32.15 31.10 31.16 200,787 -0.25(-0.79%)
May 17, 2021 30.84 31.79 30.73 31.41 266,627 +0.15(+0.49%)
May 14, 2021 30.24 31.65 29.88 31.26 258,267 +1.25(+4.16%)
May 13, 2021 28.45 30.21 28.40 30.01 389,633 +1.72(+6.07%)
May 12, 2021 30.12 30.67 27.71 28.29 895,001 -2.14(-7.03%)
May 11, 2021 29.10 30.68 28.99 30.43 260,175 +0.40(+1.34%)
May 10, 2021 31.12 31.30 29.70 30.03 371,643 -0.88(-2.86%)
May 07, 2021 30.60 31.53 30.57 30.91 248,376 +0.36(+1.16%)
May 06, 2021 29.96 31.28 29.85 30.56 486,877 +0.83(+2.78%)
May 05, 2021 29.66 30.32 29.35 29.73 344,151 +0.16(+0.55%)
May 04, 2021 29.10 29.91 28.77 29.57 346,663 +0.10(+0.33%)
May 03, 2021 30.05 30.17 29.27 29.47 514,881 -0.17(-0.58%)
Apr 30, 2021 29.85 30.85 29.60 29.64 346,061 -0.41(-1.37%)
Apr 29, 2021 31.68 32.05 29.08 30.06 651,086 -0.83(-2.67%)
Apr 28, 2021 32.88 32.88 30.38 30.88 695,174 -1.90(-5.80%)
Apr 27, 2021 29.03 32.88 28.42 32.78 974,323 +7.42(+29.25%)
Apr 26, 2021 24.71 25.90 24.71 25.36 280,224 +0.62(+2.52%)
Apr 23, 2021 23.55 24.98 23.20 24.74 195,070 +1.43(+6.13%)
Apr 22, 2021 24.07 24.59 23.29 23.31 299,210 -0.68(-2.84%)
Apr 21, 2021 23.18 24.00 23.05 23.99 313,580 +0.77(+3.31%)
Apr 20, 2021 24.52 24.81 22.86 23.22 170,000 -1.30(-5.28%)
Apr 19, 2021 24.43 24.86 24.09 24.52 214,014 +0.01(+0.04%)
Apr 16, 2021 23.99 24.54 23.61 24.51 246,129 +0.60(+2.53%)
Apr 15, 2021 24.01 24.14 23.56 23.91 199,534 +0.05(+0.20%)
Apr 14, 2021 23.20 24.18 23.20 23.86 236,902 +0.64(+2.77%)
Apr 13, 2021 23.75 23.90 23.03 23.21 181,244 -0.66(-2.77%)
Apr 12, 2021 23.78 23.99 23.43 23.88 132,751 +0.22(+0.93%)
Apr 09, 2021 23.99 24.07 23.43 23.66 160,057 -0.28(-1.16%)
Apr 08, 2021 24.18 24.18 23.55 23.93 197,756 -0.21(-0.87%)
Apr 07, 2021 25.05 25.63 24.10 24.14 346,443 -0.82(-3.27%)
Apr 06, 2021 25.46 26.08 24.85 24.96 249,094 -0.54(-2.11%)
Apr 05, 2021 25.21 25.54 24.93 25.50 237,070 +0.54(+2.15%)
Apr 01, 2021 24.58 25.16 24.58 24.96 186,004 +0.32(+1.28%)
Mar 31, 2021 24.23 24.96 24.00 24.64 349,995 +0.48(+1.99%)
Mar 30, 2021 23.81 24.43 23.68 24.16 251,272 +0.24(+1.00%)
Mar 29, 2021 24.81 25.53 23.91 23.92 168,685 -1.02(-4.08%)
Mar 26, 2021 24.71 25.41 24.40 24.94 411,293 +0.50(+2.04%)
Mar 25, 2021 23.21 24.60 22.73 24.44 210,461 +1.04(+4.43%)
Mar 24, 2021 23.31 23.74 23.19 23.41 363,216 +0.36(+1.54%)
Mar 23, 2021 24.00 24.32 22.96 23.05 181,572 -1.38(-5.66%)
Mar 22, 2021 24.76 25.42 24.31 24.43 268,676 -0.38(-1.55%)
Mar 19, 2021 24.95 25.34 24.35 24.82 686,183 -0.19(-0.77%)
Mar 18, 2021 25.43 25.92 24.81 25.01 221,137 -0.44(-1.73%)
Mar 17, 2021 25.62 25.78 25.01 25.45 271,647 -0.20(-0.79%)
Mar 16, 2021 25.28 25.83 24.72 25.65 281,100 +0.32(+1.25%)
Mar 15, 2021 24.36 25.49 24.00 25.34 652,777 +1.06(+4.37%)
Mar 12, 2021 23.50 24.65 23.48 24.27 381,976 +0.95(+4.06%)
Mar 11, 2021 23.24 23.47 22.63 23.33 467,543 +0.34(+1.50%)
Mar 10, 2021 23.16 23.29 22.19 22.98 323,238 -0.40(-1.72%)
Mar 09, 2021 23.62 24.05 23.20 23.39 368,445 -0.29(-1.21%)
Mar 08, 2021 22.95 24.03 22.95 23.67 356,709 +0.76(+3.34%)
Mar 05, 2021 22.41 22.98 22.19 22.91 320,894 +0.82(+3.72%)
Mar 04, 2021 21.19 22.19 21.19 22.09 716,266 +0.93(+4.38%)
Mar 03, 2021 21.04 21.53 20.86 21.16 383,341 +0.35(+1.70%)
Mar 02, 2021 21.29 21.59 20.69 20.80 236,639 -0.44(-2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.